Quantcast

Vanguard Short-Term Treasury ETF Historical Stock Prices

VGSH 
$61.08
*  
0.07
0.11%
Get VGSH Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading VGSH now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.11 61.11 61.07 61.08 293,038
08/19/2019 61.11 61.11 61.07 61.08 293,038
08/16/2019 61.12 61.15 61.09 61.15 307,904
08/15/2019 61.07 61.15 61.05 61.15 534,641
08/14/2019 61.01 61.05 61 61.01 548,760
08/13/2019 61.01 61.01 60.92 60.95 415,591
08/12/2019 61 61.03 60.99 61.02 304,239
08/09/2019 60.99 61.0132 60.95 60.97 237,766
08/08/2019 60.97 60.99 60.93 60.99 213,502
08/07/2019 61.08 61.1 60.981 61.01 461,101
08/06/2019 60.96 61 60.95 61 401,105
08/05/2019 60.94 61 60.94 60.96 1,502,510
08/02/2019 60.82 60.86 60.81 60.835 360,586
08/01/2019 60.7 60.86 60.68 60.82 350,349
07/31/2019 60.82 60.85 60.695 60.78 492,693
07/30/2019 60.8 60.8 60.78 60.8 317,590
07/29/2019 60.79 60.8 60.775 60.79 421,943
07/26/2019 60.77 60.78 60.74 60.78 257,199
07/25/2019 60.79 60.793 60.76 60.775 337,232
07/24/2019 60.81 60.83 60.79 60.79 358,396
07/23/2019 60.81 60.82 60.79 60.81 364,143
07/22/2019 60.83 60.84 60.82 60.82 266,980
07/19/2019 60.82 60.84 60.795 60.82 284,865
07/18/2019 60.78 60.88 60.77 60.85 500,775
07/17/2019 60.74 60.79 60.737 60.78 301,441
07/16/2019 60.73 60.74 60.71 60.72 1,480,441
07/15/2019 60.76 60.77 60.75 60.76 645,236
07/12/2019 60.73 60.76 60.72 60.76 592,027
07/11/2019 60.75 60.765 60.7241 60.73 314,117
07/10/2019 60.72 60.77 60.7 60.76 279,505
07/09/2019 60.7 60.7 60.66 60.67 231,437
07/08/2019 60.72 60.73 60.68 60.685 245,535
07/05/2019 60.73 60.73 60.69 60.71 867,646
07/03/2019 60.83 60.84 60.8167 60.83 292,736
07/02/2019 60.78 60.83 60.78 60.815 239,354
07/01/2019 60.8 60.81 60.74 60.77 633,259
06/28/2019 60.92 60.95 60.9006 60.93 457,870
06/27/2019 60.92 60.94 60.8914 60.93 424,710
06/26/2019 60.92 60.92 60.87 60.88 350,401
06/25/2019 60.95 60.98 60.915 60.94 776,014
06/24/2019 60.91 60.95 60.91 60.93 707,700
06/21/2019 60.88 60.9 60.85 60.9 4,024,580
06/20/2019 60.95 60.99 60.92 60.925 363,639
06/19/2019 60.75 60.9 60.74 60.9 428,994
06/18/2019 60.82 60.8404 60.76 60.79 299,973
06/17/2019 60.79 60.79 60.76 60.77 256,986
06/14/2019 60.76 60.8 60.76 60.8 417,660
06/13/2019 60.76 60.82 60.76 60.8 238,683
06/12/2019 60.72 60.75 60.72 60.73 296,191
06/11/2019 60.68 60.7 60.67 60.68 483,375
06/10/2019 60.74 60.74 60.71 60.72 3,879,859
06/07/2019 60.81 60.82 60.7401 60.78 473,829
06/06/2019 60.75 60.78 60.71 60.72 279,534
06/05/2019 60.79 60.82 60.74 60.77 264,575
06/04/2019 60.68 60.73 60.66 60.72 562,548
06/03/2019 60.7 60.78 60.67 60.76 1,122,218
05/31/2019 60.7 60.79 60.69 60.78 1,636,348
05/30/2019 60.59 60.64 60.57 60.63 537,248
05/29/2019 60.6 60.63 60.57 60.57 609,166
05/28/2019 60.54 60.57 60.53 60.57 259,786
05/24/2019 60.53 60.54 60.51 60.52 785,938
05/23/2019 60.48 60.56 60.475 60.54 354,499
05/22/2019 60.42 60.45 60.42 60.44 863,785
05/21/2019 60.43 60.43 60.4 60.41 331,566
05/20/2019 60.44 60.46 60.42 60.44 1,160,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VGSH

Research Brokers before you trade

Want to trade FX?



Smart Portfolio